华海清科 sh.688120
295.00
+6.78%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 157.55 | 158.60 | 153.73 | 154.73 | -2.66% | 8.40 | 1.52% |
| 2025-12-17 | 157.02 | 159.21 | 152.14 | 158.96 | +2.55% | 9.20 | 1.67% |
| 2025-12-16 | 153.86 | 159.39 | 151.40 | 155.00 | -0.20% | 10.11 | 1.83% |
| 2025-12-15 | 155.01 | 159.57 | 153.05 | 155.31 | -0.44% | 11.36 | 2.05% |
| 2025-12-12 | 152.63 | 156.32 | 146.34 | 156.00 | +4.42% | 15.58 | 2.89% |
| 2025-12-11 | 146.20 | 155.68 | 146.20 | 149.40 | +3.30% | 12.88 | 2.39% |
| 2025-12-10 | 145.27 | 145.96 | 141.10 | 144.63 | -0.32% | 4.90 | 0.97% |
| 2025-12-09 | 141.07 | 147.00 | 141.02 | 145.10 | +1.49% | 8.17 | 1.59% |
| 2025-12-08 | 142.05 | 144.50 | 140.30 | 142.97 | +1.76% | 9.20 | 1.83% |
| 2025-12-05 | 137.80 | 141.09 | 135.88 | 140.50 | +1.08% | 7.48 | 1.52% |
| 2025-12-04 | 133.00 | 140.52 | 132.99 | 139.00 | +3.76% | 7.38 | 1.52% |
| 2025-12-03 | 137.05 | 137.46 | 133.69 | 133.96 | -2.38% | 4.80 | 1.00% |
| 2025-12-02 | 136.07 | 138.23 | 135.89 | 137.23 | +0.15% | 5.68 | 1.17% |
| 2025-12-01 | 135.50 | 137.47 | 134.64 | 137.02 | +1.50% | 8.69 | 1.80% |
| 2025-11-28 | 129.63 | 137.44 | 128.68 | 135.00 | +3.84% | 11.58 | 2.43% |
| 2025-11-27 | 129.41 | 133.33 | 129.41 | 130.01 | +0.59% | 6.35 | 1.36% |
| 2025-11-26 | 127.80 | 130.98 | 126.80 | 129.25 | +0.95% | 6.77 | 1.48% |
| 2025-11-25 | 128.88 | 129.33 | 127.39 | 128.03 | +0.53% | 5.22 | 1.15% |
| 2025-11-24 | 128.00 | 129.28 | 126.02 | 127.36 | +0.44% | 5.07 | 1.12% |
| 2025-11-21 | 130.33 | 132.34 | 126.18 | 126.80 | -3.61% | 6.62 | 1.46% |